Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

S4 Cap. (SFOR) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 25.35 26.85 25.20 26.45 3,329,782
24th Jul 2025 (Thu) 24.40 25.55 23.80 25.30 3,759,996
23rd Jul 2025 (Wed) 23.05 24.00 23.05 23.75 1,334,384
22nd Jul 2025 (Tue) 22.85 23.80 22.85 23.25 1,115,338
21st Jul 2025 (Mon) 23.45 23.45 22.65 23.00 1,485,360
18th Jul 2025 (Fri) 23.00 23.90 23.00 23.80 1,422,368
17th Jul 2025 (Thu) 22.45 23.20 21.80 22.65 3,484,204
16th Jul 2025 (Wed) 24.30 24.30 22.45 22.50 2,209,248
15th Jul 2025 (Tue) 22.60 23.60 22.60 23.20 1,662,226
14th Jul 2025 (Mon) 23.35 23.70 22.70 23.15 1,852,765
11th Jul 2025 (Fri) 24.30 24.30 23.00 23.15 2,747,591
10th Jul 2025 (Thu) 25.30 25.30 24.10 24.50 1,440,112
9th Jul 2025 (Wed) 24.95 24.95 23.00 24.50 2,849,323
8th Jul 2025 (Tue) 25.25 25.35 24.70 25.00 606,537
7th Jul 2025 (Mon) 25.15 25.60 24.95 25.25 881,423
4th Jul 2025 (Fri) 25.90 26.00 25.40 25.70 659,744
3rd Jul 2025 (Thu) 25.45 26.05 25.45 25.90 971,149
2nd Jul 2025 (Wed) 25.95 26.20 25.45 25.55 1,647,335
1st Jul 2025 (Tue) 25.30 25.70 24.40 25.40 2,932,178
30th Jun 2025 (Mon) 25.30 27.50 25.30 25.40 5,244,168
27th Jun 2025 (Fri) 24.95 26.50 24.90 26.35 3,055,625
26th Jun 2025 (Thu) 24.20 25.05 24.20 24.40 2,162,621
25th Jun 2025 (Wed) 25.50 25.60 24.30 24.40 1,666,544
24th Jun 2025 (Tue) 24.50 25.05 24.50 25.05 637,227
23rd Jun 2025 (Mon) 26.10 26.10 24.00 24.45 884,705
20th Jun 2025 (Fri) 24.10 25.20 24.10 24.55 1,045,479
19th Jun 2025 (Thu) 24.25 24.95 24.05 24.30 951,677
18th Jun 2025 (Wed) 25.60 25.60 24.80 24.80 1,031,985
17th Jun 2025 (Tue) 26.00 26.55 25.55 25.70 1,263,381
16th Jun 2025 (Mon) 23.60 25.45 23.60 25.45 607,070
13th Jun 2025 (Fri) 24.90 25.10 24.40 24.60 1,845,701
12th Jun 2025 (Thu) 24.05 25.50 24.05 25.00 1,104,514
11th Jun 2025 (Wed) 23.60 25.65 23.60 25.25 1,256,511
10th Jun 2025 (Tue) 24.00 25.35 24.00 25.05 878,346
9th Jun 2025 (Mon) 24.40 25.35 24.00 25.30 1,755,874
6th Jun 2025 (Fri) 24.15 24.55 23.75 24.55 2,315,102
5th Jun 2025 (Thu) 26.00 26.00 24.00 24.65 3,234,817
4th Jun 2025 (Wed) 25.55 27.75 25.55 26.50 5,266,027
3rd Jun 2025 (Tue) 26.00 26.25 25.15 25.75 2,206,602
2nd Jun 2025 (Mon) 27.70 27.70 26.30 26.30 2,297,139
30th May 2025 (Fri) 26.45 28.45 26.45 28.10 1,026,500
29th May 2025 (Thu) 27.60 28.00 27.30 27.90 671,947
28th May 2025 (Wed) 27.50 28.30 27.05 27.10 1,429,791
FTSE 100 Latest
Value9,134.48
Change14.17